Assystem S.A. (EPA:ASY)
France
· Delayed Price · Currency is EUR 44.60
+0.25 (0.56%)
Mar 6, 2026, 5:35 PM CET
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.80 | 45.00 | 44.20 | 44.35 | 44.35 | -1.22% | 2,063 |
| Mar 4, 2026 | 44.40 | 44.95 | 43.85 | 44.90 | 44.90 | 1.24% | 2,576 |
| Mar 3, 2026 | 45.40 | 45.40 | 43.65 | 44.35 | 44.35 | -0.78% | 2,860 |
| Mar 2, 2026 | 44.45 | 45.60 | 44.05 | 44.70 | 44.70 | -2.19% | 3,930 |
| Feb 27, 2026 | 45.20 | 46.10 | 44.65 | 45.70 | 45.70 | 2.01% | 3,226 |
| Feb 26, 2026 | 44.60 | 45.00 | 43.90 | 44.80 | 44.80 | 0.67% | 2,385 |
| Feb 25, 2026 | 44.10 | 44.70 | 43.70 | 44.50 | 44.50 | 1.60% | 1,769 |
| Feb 24, 2026 | 43.40 | 44.20 | 42.80 | 43.80 | 43.80 | 2.34% | 1,967 |
| Feb 23, 2026 | 44.00 | 44.35 | 42.80 | 42.80 | 42.80 | -3.06% | 2,428 |
| Feb 20, 2026 | 43.70 | 44.20 | 43.70 | 44.15 | 44.15 | 0.34% | 1,523 |
| Feb 19, 2026 | 43.90 | 44.20 | 43.55 | 44.00 | 44.00 | 0.11% | 1,857 |
| Feb 18, 2026 | 44.55 | 44.55 | 43.40 | 43.95 | 43.95 | -1.01% | 3,827 |
| Feb 17, 2026 | 42.30 | 45.00 | 41.50 | 44.40 | 44.40 | 4.96% | 8,244 |
| Feb 16, 2026 | 43.50 | 43.65 | 42.30 | 42.30 | 42.30 | -1.63% | 8,919 |
| Feb 13, 2026 | 43.70 | 44.35 | 43.00 | 43.00 | 43.00 | -1.49% | 3,187 |
| Feb 12, 2026 | 43.90 | 44.85 | 43.50 | 43.65 | 43.65 | 0.34% | 8,751 |
| Feb 11, 2026 | 47.50 | 47.50 | 42.90 | 43.50 | 43.50 | -9.75% | 16,969 |
| Feb 10, 2026 | 47.05 | 48.30 | 47.05 | 48.20 | 48.20 | 2.55% | 6,921 |
| Feb 9, 2026 | 45.50 | 47.45 | 45.40 | 47.00 | 47.00 | 3.07% | 10,716 |
| Feb 6, 2026 | 46.00 | 46.00 | 45.25 | 45.60 | 45.60 | -0.87% | 2,865 |
| Feb 5, 2026 | 45.80 | 46.40 | 45.60 | 46.00 | 46.00 | - | 2,447 |
| Feb 4, 2026 | 46.60 | 46.60 | 45.95 | 46.00 | 46.00 | -1.71% | 3,099 |
| Feb 3, 2026 | 48.00 | 48.00 | 46.80 | 46.80 | 46.80 | -2.80% | 15,711 |
| Feb 2, 2026 | 47.70 | 48.25 | 47.25 | 48.15 | 48.15 | 1.48% | 6,437 |
| Jan 30, 2026 | 47.50 | 48.20 | 47.30 | 47.45 | 47.45 | 0.53% | 6,420 |
| Jan 29, 2026 | 46.50 | 47.85 | 46.20 | 47.20 | 47.20 | 2.16% | 10,522 |
| Jan 28, 2026 | 46.40 | 46.40 | 45.60 | 46.20 | 46.20 | 0.54% | 1,393 |
| Jan 27, 2026 | 46.30 | 46.30 | 45.50 | 45.95 | 45.95 | -0.22% | 1,358 |
| Jan 26, 2026 | 46.00 | 46.40 | 45.30 | 46.05 | 46.05 | 0.77% | 2,371 |
| Jan 23, 2026 | 47.20 | 47.20 | 45.70 | 45.70 | 45.70 | -2.77% | 4,177 |
| Jan 22, 2026 | 47.30 | 47.50 | 46.85 | 47.00 | 47.00 | 0.21% | 4,598 |
| Jan 21, 2026 | 47.20 | 47.20 | 46.20 | 46.90 | 46.90 | - | 2,319 |
| Jan 20, 2026 | 47.40 | 47.40 | 46.05 | 46.90 | 46.90 | -1.16% | 3,979 |
| Jan 19, 2026 | 44.65 | 47.50 | 44.65 | 47.45 | 47.45 | 6.15% | 7,673 |
| Jan 16, 2026 | 45.60 | 45.65 | 44.35 | 44.70 | 44.70 | -3.04% | 5,067 |
| Jan 15, 2026 | 46.65 | 46.65 | 45.50 | 46.10 | 46.10 | -0.86% | 10,385 |
| Jan 14, 2026 | 46.80 | 47.10 | 46.45 | 46.50 | 46.50 | 0.22% | 3,713 |
| Jan 13, 2026 | 47.30 | 47.30 | 46.40 | 46.40 | 46.40 | -1.90% | 3,285 |
| Jan 12, 2026 | 46.40 | 47.40 | 45.65 | 47.30 | 47.30 | 2.05% | 5,928 |
| Jan 9, 2026 | 45.40 | 46.35 | 45.20 | 46.35 | 46.35 | 2.09% | 4,235 |
| Jan 8, 2026 | 45.50 | 45.60 | 44.95 | 45.40 | 45.40 | -0.55% | 2,214 |
| Jan 7, 2026 | 45.75 | 45.80 | 45.20 | 45.65 | 45.65 | 0.11% | 6,703 |
| Jan 6, 2026 | 44.60 | 45.60 | 43.15 | 45.60 | 45.60 | 2.24% | 13,760 |
| Jan 5, 2026 | 43.40 | 44.60 | 43.15 | 44.60 | 44.60 | 3.72% | 6,151 |
| Jan 2, 2026 | 43.00 | 43.20 | 42.30 | 43.00 | 43.00 | 0.70% | 2,163 |
| Dec 31, 2025 | 42.00 | 42.70 | 41.35 | 42.70 | 42.70 | 3.14% | 3,063 |
| Dec 30, 2025 | 40.95 | 41.95 | 40.80 | 41.40 | 41.40 | 0.49% | 6,396 |
| Dec 29, 2025 | 41.05 | 41.35 | 40.90 | 41.20 | 41.20 | -0.48% | 7,922 |
| Dec 24, 2025 | 41.40 | 41.65 | 41.40 | 41.40 | 41.40 | -0.36% | 580 |
| Dec 23, 2025 | 41.70 | 41.90 | 41.35 | 41.55 | 41.55 | -0.24% | 3,403 |
| Dec 22, 2025 | 41.30 | 41.85 | 40.85 | 41.65 | 41.65 | 0.12% | 2,225 |
| Dec 19, 2025 | 41.65 | 42.00 | 41.30 | 41.60 | 41.60 | -0.48% | 3,764 |
| Dec 18, 2025 | 42.20 | 42.20 | 41.55 | 41.80 | 41.80 | -0.48% | 3,172 |
| Dec 17, 2025 | 43.05 | 43.15 | 42.00 | 42.00 | 42.00 | -2.33% | 2,530 |
| Dec 16, 2025 | 42.60 | 43.25 | 42.60 | 43.00 | 43.00 | 0.94% | 1,352 |
| Dec 15, 2025 | 41.75 | 43.35 | 41.00 | 42.60 | 42.60 | 1.67% | 4,268 |
| Dec 12, 2025 | 42.35 | 43.60 | 41.90 | 41.90 | 41.90 | -1.06% | 4,296 |
| Dec 11, 2025 | 42.40 | 43.00 | 42.35 | 42.35 | 42.35 | -0.70% | 2,873 |
| Dec 10, 2025 | 43.75 | 43.75 | 42.40 | 42.65 | 42.65 | -1.73% | 2,139 |
| Dec 9, 2025 | 44.50 | 45.00 | 43.40 | 43.40 | 43.40 | -2.69% | 5,677 |
| Dec 8, 2025 | 43.65 | 44.60 | 42.70 | 44.60 | 44.60 | 2.76% | 8,533 |
| Dec 5, 2025 | 43.20 | 43.80 | 43.20 | 43.40 | 43.40 | - | 1,828 |
| Dec 4, 2025 | 43.10 | 43.40 | 42.95 | 43.40 | 43.40 | 0.81% | 1,065 |
| Dec 3, 2025 | 43.20 | 43.50 | 42.80 | 43.05 | 43.05 | -0.58% | 1,816 |
| Dec 2, 2025 | 43.00 | 43.40 | 42.65 | 43.30 | 43.30 | 0.70% | 3,049 |
| Dec 1, 2025 | 42.70 | 43.30 | 42.40 | 43.00 | 43.00 | -0.12% | 2,247 |
| Nov 28, 2025 | 42.60 | 43.10 | 42.45 | 43.05 | 43.05 | 1.41% | 3,506 |
| Nov 27, 2025 | 42.00 | 43.00 | 41.60 | 42.45 | 42.45 | 1.31% | 2,711 |
| Nov 26, 2025 | 41.55 | 42.05 | 41.55 | 41.90 | 41.90 | 0.84% | 1,014 |
| Nov 25, 2025 | 40.80 | 42.00 | 40.40 | 41.55 | 41.55 | 1.09% | 3,145 |
| Nov 24, 2025 | 41.00 | 41.10 | 39.65 | 41.10 | 41.10 | 0.74% | 17,637 |
| Nov 21, 2025 | 41.40 | 41.80 | 40.80 | 40.80 | 40.80 | -2.39% | 4,000 |
| Nov 20, 2025 | 42.10 | 42.25 | 41.60 | 41.80 | 41.80 | -0.48% | 2,873 |
| Nov 19, 2025 | 41.70 | 42.40 | 41.00 | 42.00 | 42.00 | -0.47% | 5,239 |
| Nov 18, 2025 | 41.85 | 42.60 | 41.30 | 42.20 | 42.20 | -0.35% | 9,339 |
| Nov 17, 2025 | 41.25 | 42.35 | 41.25 | 42.35 | 42.35 | 1.80% | 1,378 |
| Nov 14, 2025 | 41.40 | 41.60 | 40.70 | 41.60 | 41.60 | -0.95% | 2,454 |
| Nov 13, 2025 | 41.85 | 42.20 | 41.40 | 42.00 | 42.00 | - | 2,683 |
| Nov 12, 2025 | 41.50 | 42.15 | 41.50 | 42.00 | 42.00 | 1.20% | 2,777 |
| Nov 11, 2025 | 40.75 | 41.50 | 40.65 | 41.50 | 41.50 | 1.84% | 3,269 |
| Nov 10, 2025 | 40.60 | 41.15 | 40.15 | 40.75 | 40.75 | 0.99% | 2,051 |
| Nov 7, 2025 | 41.00 | 41.35 | 39.60 | 40.35 | 40.35 | -1.34% | 4,739 |
| Nov 6, 2025 | 40.95 | 41.05 | 40.60 | 40.90 | 40.90 | 0.74% | 1,910 |
| Nov 5, 2025 | 41.40 | 41.60 | 40.60 | 40.60 | 40.60 | -1.93% | 2,787 |
| Nov 4, 2025 | 43.00 | 43.00 | 41.20 | 41.40 | 41.40 | -4.39% | 3,420 |
| Nov 3, 2025 | 43.80 | 43.95 | 42.85 | 43.30 | 43.30 | -0.46% | 4,921 |
| Oct 31, 2025 | 43.35 | 44.00 | 43.35 | 43.50 | 43.50 | 0.69% | 3,263 |
| Oct 30, 2025 | 44.05 | 44.30 | 42.90 | 43.20 | 43.20 | -0.12% | 5,813 |
| Oct 29, 2025 | 42.00 | 44.30 | 41.90 | 43.25 | 43.25 | 3.35% | 17,458 |
| Oct 28, 2025 | 42.40 | 42.40 | 41.60 | 41.85 | 41.85 | -1.30% | 2,521 |
| Oct 27, 2025 | 42.25 | 42.40 | 41.60 | 42.40 | 42.40 | 0.71% | 2,302 |
| Oct 24, 2025 | 42.00 | 42.30 | 41.00 | 42.10 | 42.10 | - | 4,392 |
| Oct 23, 2025 | 41.00 | 42.30 | 41.00 | 42.10 | 42.10 | 2.81% | 5,702 |
| Oct 22, 2025 | 41.00 | 41.60 | 40.60 | 40.95 | 40.95 | 0.12% | 5,318 |
| Oct 21, 2025 | 40.20 | 40.90 | 40.00 | 40.90 | 40.90 | 1.36% | 5,068 |
| Oct 20, 2025 | 40.10 | 40.60 | 39.90 | 40.35 | 40.35 | 0.62% | 2,986 |
| Oct 17, 2025 | 40.40 | 40.40 | 39.50 | 40.10 | 40.10 | -1.23% | 5,408 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.50 | 40.60 | 40.60 | -0.37% | 11,567 |
| Oct 15, 2025 | 40.60 | 41.25 | 40.45 | 40.75 | 40.75 | 0.87% | 2,906 |
| Oct 14, 2025 | 41.20 | 41.25 | 40.10 | 40.40 | 40.40 | -2.88% | 10,307 |